Match Group, Inc. (MTCH)
NASDAQ: MTCH · Real-Time Price · USD
33.60
-0.67 (-1.96%)
Aug 1, 2025, 4:00 PM - Market closed

Aerovate Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202533.9034.0733.2333.6033.60-1.96%6,401,800
Jul 31, 202534.2334.5333.9234.2734.27-0.09%4,507,666
Jul 30, 202534.1534.4933.4634.3034.300.72%4,071,137
Jul 29, 202534.1334.3133.8134.0634.06-0.31%4,018,841
Jul 28, 202534.5034.6934.1034.1634.16-1.16%4,448,239
Jul 25, 202534.2434.7834.0634.5634.561.39%3,745,618
Jul 24, 202533.9534.3733.9034.0934.090.63%3,038,265
Jul 23, 202533.9834.1833.6733.8733.870.15%3,396,115
Jul 22, 202532.8033.9832.7733.8233.823.52%5,416,817
Jul 21, 202532.5132.8532.4232.6732.670.68%3,369,302
Jul 18, 202532.6232.7732.2232.4532.450.31%2,695,457
Jul 17, 202532.2232.6632.1232.3532.350.40%4,126,421
Jul 16, 202532.1132.4131.8732.2232.221.10%3,200,157
Jul 15, 202532.2732.4531.5831.8731.87-1.18%3,788,610
Jul 14, 202532.5632.7932.2132.2532.25-0.74%3,676,822
Jul 11, 202533.2333.3132.4732.4932.49-3.33%3,247,709
Jul 10, 202532.9334.0732.8233.6133.612.25%3,796,588
Jul 9, 202532.5132.9132.2732.8732.871.33%2,458,403
Jul 8, 202531.9032.4731.8232.4432.441.92%3,579,768
Jul 7, 202532.3432.5131.8031.8331.83-2.18%3,678,432
Jul 3, 202532.4332.9132.3232.5432.540.31%2,361,766
Jul 2, 202532.5032.7732.3532.4432.25-0.22%4,519,754
Jul 1, 202530.8432.6330.8432.5132.325.24%5,429,967
Jun 30, 202531.0131.1530.6130.8930.710.13%3,362,615
Jun 27, 202530.7330.8930.2730.8530.671.41%5,431,309
Jun 26, 202530.9131.0030.3130.4230.24-1.43%4,933,309
Jun 25, 202531.6031.8130.6830.8630.68-2.25%3,578,156
Jun 24, 202531.2931.6131.1031.5731.392.00%4,007,918
Jun 23, 202530.5430.9930.2230.9530.771.18%2,880,563
Jun 20, 202530.5130.8730.2830.5930.410.96%10,863,205
Jun 18, 202530.2330.8930.1330.3030.120.10%4,253,917
Jun 17, 202530.4130.6629.9930.2730.09-1.69%4,263,153
Jun 16, 202530.2630.9129.8230.7930.611.95%4,048,602
Jun 13, 202530.1830.7630.0730.2030.03-1.50%3,244,545
Jun 12, 202531.0831.4730.5430.6630.48-2.79%3,484,038
Jun 11, 202531.8632.1931.3531.5431.36-0.50%3,954,838
Jun 10, 202531.9632.3731.5731.7031.52-0.72%4,589,397
Jun 9, 202531.8432.2331.7831.9331.750.28%4,130,914
Jun 6, 202531.6231.9131.3631.8431.661.08%3,199,767
Jun 5, 202531.7632.3231.3431.5031.321.48%3,824,532
Jun 4, 202530.4631.0730.4031.0430.861.95%3,108,788
Jun 3, 202530.1630.5229.6130.4530.270.41%2,666,614
Jun 2, 202529.7930.4529.6630.3230.141.27%3,138,063
May 30, 202529.9930.0029.4729.9429.77-0.80%3,022,738
May 29, 202530.8930.8929.9230.1830.01-1.18%3,773,596
May 28, 202530.3530.9530.3230.5430.360.73%4,517,697
May 27, 202529.6130.3429.1430.3230.143.80%3,565,710
May 23, 202529.0829.3728.9929.2129.04-0.81%3,248,511
May 22, 202529.4229.8529.1829.4529.280.37%3,899,572
May 21, 202529.3229.8929.2029.3429.17-0.27%5,097,644